Singapore markets open in 6 hours 34 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,057.90 +39.51 (+0.79%) Dow
38,187.31 +284.02 (+0.75%) Nasdaq
15,813.56 +208.08 (+1.33%) Bitcoin USD
59,051.84 +1,414.48 (+2.45%) CMC Crypto 200
1,278.78 +8.03 (+0.63%)
McDonald's Corporation (MCD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:26PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240920C00145000 | 2024-03-12 3:21PM EDT | 145.00 | 152.31 | 123.25 | 127.25 | 0.00 | - | - | 1 | 0.00% |
| MCD240920C00150000 | 2024-01-05 2:44PM EDT | 150.00 | 140.95 | 146.75 | 150.05 | 0.00 | - | 2 | 1 | 139.85% |
| MCD240920C00180000 | 2024-04-05 10:55AM EDT | 180.00 | 89.75 | 95.00 | 98.10 | 0.00 | - | 1 | 1 | 55.04% |
| MCD240920C00200000 | 2024-03-18 3:37PM EDT | 200.00 | 82.64 | 71.15 | 74.80 | 0.00 | - | - | 1 | 29.20% |
| MCD240920C00210000 | 2023-11-21 12:34PM EDT | 210.00 | 75.49 | 86.10 | 88.30 | 0.00 | - | - | 328 | 82.04% |
| MCD240920C00220000 | 2024-04-08 1:00PM EDT | 220.00 | 51.60 | 55.70 | 59.40 | 0.00 | - | 1 | 3 | 37.46% |
| MCD240920C00225000 | 2024-04-30 10:58AM EDT | 225.00 | 54.62 | 51.60 | 54.50 | 0.00 | - | 3 | 3 | 35.09% |
| MCD240920C00230000 | 2024-04-01 10:42AM EDT | 230.00 | 54.11 | 44.45 | 47.30 | 0.00 | - | 1 | 10 | 26.93% |
| MCD240920C00235000 | 2024-04-17 2:24PM EDT | 235.00 | 39.41 | 42.25 | 45.30 | 0.00 | - | 5 | 7 | 31.64% |
| MCD240920C00240000 | 2024-04-22 9:39AM EDT | 240.00 | 38.75 | 38.50 | 39.95 | 0.00 | - | 2 | 14 | 28.24% |
| MCD240920C00245000 | 2024-04-10 12:24PM EDT | 245.00 | 29.10 | 34.20 | 35.20 | 0.00 | - | 1 | 13 | 26.08% |
| MCD240920C00250000 | 2024-04-30 1:49PM EDT | 250.00 | 30.11 | 29.60 | 30.30 | 0.00 | - | 2 | 31 | 23.58% |
| MCD240920C00255000 | 2024-05-01 9:57AM EDT | 255.00 | 23.20 | 25.95 | 26.35 | 0.00 | - | 11 | 24 | 22.68% |
| MCD240920C00260000 | 2024-05-02 11:24AM EDT | 260.00 | 23.45 | 22.00 | 22.65 | -2.70 | -10.33% | 1 | 40 | 21.90% |
| MCD240920C00265000 | 2024-04-30 3:19PM EDT | 265.00 | 18.30 | 18.25 | 18.60 | 0.00 | - | 5 | 45 | 20.26% |
| MCD240920C00270000 | 2024-05-02 11:00AM EDT | 270.00 | 15.45 | 14.95 | 15.25 | +1.00 | +6.92% | 112 | 196 | 19.38% |
| MCD240920C00275000 | 2024-05-02 12:40PM EDT | 275.00 | 12.30 | 11.90 | 12.20 | +0.55 | +4.68% | 18 | 334 | 18.53% |
| MCD240920C00280000 | 2024-05-02 12:58PM EDT | 280.00 | 9.45 | 9.45 | 9.60 | -0.97 | -9.31% | 36 | 352 | 17.90% |
| MCD240920C00285000 | 2024-05-02 12:27PM EDT | 285.00 | 7.70 | 7.25 | 7.40 | -0.05 | -0.65% | 23 | 304 | 17.38% |
| MCD240920C00290000 | 2024-05-02 11:04AM EDT | 290.00 | 5.75 | 5.30 | 5.55 | +1.10 | +23.66% | 4 | 278 | 16.89% |
| MCD240920C00295000 | 2024-05-02 12:10PM EDT | 295.00 | 4.35 | 4.00 | 4.10 | 0.00 | - | 5 | 558 | 16.55% |
| MCD240920C00300000 | 2024-05-02 12:03PM EDT | 300.00 | 3.20 | 2.72 | 2.92 | +0.05 | +1.59% | 14 | 2,173 | 16.16% |
| MCD240920C00305000 | 2024-05-02 11:46AM EDT | 305.00 | 2.28 | 1.98 | 2.09 | +0.71 | +45.22% | 1 | 592 | 15.99% |
| MCD240920C00310000 | 2024-05-02 11:00AM EDT | 310.00 | 1.52 | 1.41 | 1.48 | +0.18 | +13.43% | 24 | 1,400 | 15.88% |
| MCD240920C00315000 | 2024-05-02 11:00AM EDT | 315.00 | 1.09 | 0.99 | 1.04 | +0.02 | +1.87% | 15 | 369 | 15.83% |
| MCD240920C00320000 | 2024-05-02 9:52AM EDT | 320.00 | 0.80 | 0.69 | 0.74 | +0.19 | +31.15% | 1 | 237 | 15.87% |
| MCD240920C00325000 | 2024-05-01 11:18AM EDT | 325.00 | 0.44 | 0.50 | 0.55 | 0.00 | - | 6 | 648 | 16.09% |
| MCD240920C00330000 | 2024-05-01 11:17AM EDT | 330.00 | 0.28 | 0.16 | 0.61 | 0.00 | - | 50 | 499 | 17.57% |
| MCD240920C00335000 | 2024-04-29 9:48AM EDT | 335.00 | 0.30 | 0.23 | 0.48 | 0.00 | - | 2 | 504 | 17.87% |
| MCD240920C00340000 | 2024-04-30 9:36AM EDT | 340.00 | 0.14 | 0.07 | 0.38 | 0.00 | - | 1 | 102 | 18.16% |
| MCD240920C00345000 | 2024-04-26 10:47AM EDT | 345.00 | 0.17 | 0.06 | 0.32 | 0.00 | - | 2 | 13 | 18.63% |
| MCD240920C00350000 | 2024-04-26 10:41AM EDT | 350.00 | 0.15 | 0.08 | 0.29 | 0.00 | - | 2 | 50 | 19.29% |
| MCD240920C00355000 | 2024-04-29 9:45AM EDT | 355.00 | 0.10 | 0.00 | 0.26 | 0.00 | - | 2 | 58 | 19.89% |
| MCD240920C00360000 | 2024-04-26 9:47AM EDT | 360.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 6 | 39 | 20.66% |
| MCD240920C00365000 | 2024-04-29 9:46AM EDT | 365.00 | 0.08 | 0.00 | 0.23 | 0.00 | - | 2 | 9 | 21.27% |
| MCD240920C00370000 | 2024-04-22 1:34PM EDT | 370.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 2 | 9 | 21.97% |
| MCD240920C00375000 | 2024-04-19 9:43AM EDT | 375.00 | 0.13 | 0.00 | 0.21 | 0.00 | - | 2 | 21 | 22.66% |
| MCD240920C00380000 | 2024-04-19 9:44AM EDT | 380.00 | 0.06 | 0.00 | 0.21 | 0.00 | - | 2 | 19 | 23.46% |
| MCD240920C00385000 | 2024-04-19 1:13PM EDT | 385.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 4 | 24.10% |
| MCD240920C00390000 | 2024-04-04 10:11AM EDT | 390.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 6 | 24.88% |
| MCD240920C00400000 | 2024-04-01 3:30PM EDT | 400.00 | 0.20 | 0.00 | 2.13 | 0.00 | - | 2 | 5 | 39.23% |
| MCD240920C00410000 | 2024-03-06 2:57PM EDT | 410.00 | 0.14 | 0.00 | 0.79 | 0.00 | - | 3 | 15 | 34.05% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240920P00145000 | 2023-11-30 2:41PM EDT | 145.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | - | 2 | 53.96% |
| MCD240920P00150000 | 2024-04-18 11:48AM EDT | 150.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 42.19% |
| MCD240920P00155000 | 2024-02-15 4:21PM EDT | 155.00 | 0.14 | 0.00 | 1.71 | 0.00 | - | 4 | 6 | 50.07% |
| MCD240920P00160000 | 2024-04-17 12:21PM EDT | 160.00 | 0.13 | 0.00 | 0.22 | 0.00 | - | 2 | 51 | 38.57% |
| MCD240920P00165000 | 2024-04-22 11:07AM EDT | 165.00 | 0.03 | 0.01 | 0.23 | 0.00 | - | 1 | 393 | 36.82% |
| MCD240920P00170000 | 2024-05-01 11:58AM EDT | 170.00 | 0.14 | 0.02 | 0.23 | 0.00 | - | 2 | 92 | 34.86% |
| MCD240920P00175000 | 2024-05-01 11:56AM EDT | 175.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 678 | 12.50% |
| MCD240920P00180000 | 2024-04-17 12:27PM EDT | 180.00 | 0.34 | 0.02 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| MCD240920P00185000 | 2024-04-22 11:37AM EDT | 185.00 | 0.27 | 0.03 | 0.33 | 0.00 | - | 2 | 14 | 30.91% |
| MCD240920P00190000 | 2024-04-25 9:49AM EDT | 190.00 | 0.17 | 0.00 | 0.39 | 0.00 | - | 2 | 22 | 29.83% |
| MCD240920P00195000 | 2024-04-25 9:46AM EDT | 195.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| MCD240920P00200000 | 2024-05-01 10:27AM EDT | 200.00 | 0.48 | 0.01 | 0.49 | 0.00 | - | 1 | 89 | 27.21% |
| MCD240920P00205000 | 2024-04-11 11:43AM EDT | 205.00 | 0.65 | 0.15 | 0.66 | 0.00 | - | 10 | 132 | 26.81% |
| MCD240920P00210000 | 2024-04-17 12:07PM EDT | 210.00 | 1.05 | 0.22 | 0.62 | 0.00 | - | 4 | 22 | 24.63% |
| MCD240920P00215000 | 2024-04-22 2:47PM EDT | 215.00 | 0.75 | 0.30 | 0.92 | 0.00 | - | 1 | 28 | 24.71% |
| MCD240920P00220000 | 2024-05-01 11:08AM EDT | 220.00 | 0.91 | 0.45 | 0.93 | 0.00 | - | 2 | 76 | 22.85% |
| MCD240920P00225000 | 2024-05-01 10:38AM EDT | 225.00 | 1.15 | 0.93 | 0.98 | 0.00 | - | 3 | 91 | 21.21% |
| MCD240920P00230000 | 2024-05-02 10:54AM EDT | 230.00 | 1.19 | 1.16 | 1.22 | -0.14 | -10.53% | 12 | 128 | 20.37% |
| MCD240920P00235000 | 2024-05-02 9:42AM EDT | 235.00 | 1.50 | 1.47 | 1.53 | 0.00 | - | 2 | 1,671 | 19.56% |
| MCD240920P00240000 | 2024-05-01 1:42PM EDT | 240.00 | 2.10 | 1.85 | 1.93 | 0.00 | - | 35 | 668 | 18.79% |
| MCD240920P00245000 | 2024-04-30 3:41PM EDT | 245.00 | 2.58 | 2.35 | 2.43 | 0.00 | - | 3 | 160 | 18.01% |
| MCD240920P00250000 | 2024-05-02 11:04AM EDT | 250.00 | 3.07 | 2.99 | 3.10 | -0.03 | -0.97% | 285 | 749 | 17.32% |
| MCD240920P00255000 | 2024-05-02 2:08PM EDT | 255.00 | 3.90 | 3.85 | 3.95 | -0.20 | -4.82% | 3 | 322 | 16.64% |
| MCD240920P00260000 | 2024-05-02 12:38PM EDT | 260.00 | 4.99 | 4.85 | 5.00 | -0.66 | -11.68% | 1 | 357 | 15.94% |
| MCD240920P00265000 | 2024-05-02 2:10PM EDT | 265.00 | 6.29 | 6.20 | 6.35 | +0.29 | +4.83% | 272 | 431 | 15.30% |
| MCD240920P00270000 | 2024-05-02 2:09PM EDT | 270.00 | 7.95 | 7.80 | 7.95 | -0.55 | -6.47% | 205 | 425 | 14.57% |
| MCD240920P00275000 | 2024-05-02 11:40AM EDT | 275.00 | 9.70 | 9.85 | 10.00 | -1.45 | -13.00% | 26 | 410 | 13.96% |
| MCD240920P00280000 | 2024-05-02 12:59PM EDT | 280.00 | 12.65 | 12.25 | 12.50 | +1.20 | +10.48% | 12 | 282 | 13.41% |
| MCD240920P00285000 | 2024-04-30 10:00AM EDT | 285.00 | 17.90 | 15.10 | 15.45 | 0.00 | - | 1 | 463 | 12.87% |
| MCD240920P00290000 | 2024-04-19 9:51AM EDT | 290.00 | 22.00 | 18.55 | 19.50 | 0.00 | - | 3 | 298 | 13.53% |
| MCD240920P00295000 | 2024-04-29 10:02AM EDT | 295.00 | 23.87 | 22.25 | 23.25 | 0.00 | - | 10 | 142 | 13.10% |
| MCD240920P00300000 | 2024-05-01 9:55AM EDT | 300.00 | 30.00 | 26.20 | 27.00 | 0.00 | - | 1 | 118 | 11.69% |
| MCD240920P00305000 | 2024-03-13 3:35PM EDT | 305.00 | 23.54 | 35.95 | 39.00 | 0.00 | - | 2 | 18 | 27.57% |
| MCD240920P00310000 | 2024-03-15 9:32AM EDT | 310.00 | 27.15 | 40.90 | 44.60 | 0.00 | - | 1 | 0 | 30.59% |
| MCD240920P00315000 | 2024-02-26 2:08PM EDT | 315.00 | 21.52 | 31.85 | 34.70 | 0.00 | - | 2 | 0 | 0.00% |
| MCD240920P00320000 | 2024-04-29 2:19PM EDT | 320.00 | 46.95 | 44.10 | 46.50 | 0.00 | - | 5 | 5 | 15.10% |
| MCD240920P00325000 | 2024-03-04 11:23AM EDT | 325.00 | 36.00 | 47.60 | 51.60 | 0.00 | - | 1 | 0 | 16.80% |
| MCD240920P00330000 | 2024-03-15 3:32PM EDT | 330.00 | 51.05 | 61.25 | 64.60 | 0.00 | - | 1 | 0 | 37.81% |
| MCD240920P00335000 | 2024-01-12 2:26PM EDT | 335.00 | 41.15 | 44.65 | 48.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.